日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

藤田観光(9722)の株価時系列情報

藤田観光(9722)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 650 650 616 620 12,000
1999/12/29 622 622 610 610 24,000
1999/12/28 656 664 630 650 15,000
1999/12/27 665 665 652 656 10,000
1999/12/24 653 661 652 652 30,000
1999/12/22 656 660 650 653 30,000
1999/12/21 675 675 652 653 16,000
1999/12/20 660 670 651 651 29,000
1999/12/17 669 670 660 670 41,000
1999/12/16 670 670 656 659 32,000
1999/12/15 661 663 656 656 19,000
1999/12/14 669 670 653 653 12,000
1999/12/13 660 664 650 659 37,000
1999/12/10 656 670 656 669 82,000
1999/12/09 655 674 651 657 15,000
1999/12/08 660 668 652 654 34,000
1999/12/07 670 671 662 663 49,000
1999/12/06 660 696 660 695 25,000
1999/12/03 663 676 663 670 30,000
1999/12/02 670 710 650 650 76,000
1999/12/01 699 699 690 690 33,000
1999/11/30 700 700 679 679 30,000
1999/11/29 699 699 690 690 11,000
1999/11/26 676 715 676 700 23,000
1999/11/25 750 750 669 669 24,000
1999/11/24 740 740 721 740 35,000
1999/11/22 750 750 690 740 17,000
1999/11/19 751 751 720 724 17,000
1999/11/18 740 750 720 747 59,000
1999/11/17 696 697 680 697 21,000
1999/11/16 640 654 640 646 16,000
1999/11/15 724 724 660 660 24,000
1999/11/12 700 700 672 684 36,000
1999/11/11 745 745 700 713 30,000
1999/11/10 750 751 725 725 60,000
1999/11/09 696 725 696 722 28,000
1999/11/08 685 708 685 695 22,000
1999/11/05 680 689 670 689 26,000
1999/11/04 679 683 678 678 49,000
1999/11/02 662 679 652 678 52,000
1999/11/01 639 652 639 652 26,000
1999/10/29 621 640 620 622 70,000
1999/10/28 620 620 611 613 109,000
1999/10/27 656 656 610 631 83,000
1999/10/26 690 690 669 670 66,000
1999/10/25 710 718 691 698 63,000
1999/10/22 739 740 720 720 38,000
1999/10/21 757 757 740 741 48,000
1999/10/20 760 761 750 761 22,000
1999/10/19 772 782 760 770 16,000
1999/10/18 758 785 758 770 51,000
1999/10/15 761 765 746 765 47,000
1999/10/14 793 794 752 752 35,000
1999/10/13 795 799 793 799 27,000
1999/10/12 793 798 789 797 58,000
1999/10/08 775 776 772 773 17,000
1999/10/07 746 776 746 769 15,000
1999/10/06 766 766 745 745 22,000
1999/10/05 770 771 761 766 23,000
1999/10/04 766 771 766 771 22,000
1999/10/01 750 759 727 756 40,000
1999/09/30 779 779 720 720 133,000
1999/09/29 760 764 750 750 54,000
1999/09/28 784 789 760 760 25,000
1999/09/27 766 784 760 784 29,000
1999/09/24 780 780 760 760 87,000
1999/09/22 800 801 780 789 50,000
1999/09/21 818 821 816 821 34,000
1999/09/20 844 845 813 823 29,000
1999/09/17 846 848 831 845 45,000
1999/09/16 830 845 830 845 41,000
1999/09/14 780 845 780 827 96,000
1999/09/13 781 789 752 770 171,000
1999/09/10 831 832 785 790 210,000
1999/09/09 852 866 820 832 97,000
1999/09/08 875 875 845 851 163,000
1999/09/07 878 889 878 878 32,000
1999/09/06 900 900 872 872 59,000
1999/09/03 891 896 871 871 123,000
1999/09/02 924 926 884 884 206,000
1999/09/01 897 941 891 915 664,000
1999/08/31 880 959 876 877 766,000
1999/08/30 896 900 851 860 435,000
1999/08/27 900 939 900 922 154,000
1999/08/26 901 910 896 896 274,000
1999/08/25 960 960 900 901 237,000
1999/08/24 960 971 960 961 108,000
1999/08/23 960 994 950 951 146,000
1999/08/20 965 990 950 960 196,000
1999/08/19 1,042 1,050 925 960 478,000
1999/08/18 1,070 1,110 1,042 1,042 217,000
1999/08/17 1,244 1,244 1,200 1,210 13,000
1999/08/16 1,201 1,223 1,201 1,223 7,000
1999/08/13 1,220 1,220 1,200 1,200 10,000
1999/08/12 1,232 1,245 1,200 1,200 19,000
1999/08/11 1,233 1,233 1,220 1,221 11,000
1999/08/10 1,238 1,238 1,191 1,233 8,000
1999/08/09 1,180 1,239 1,180 1,226 10,000
1999/08/06 1,220 1,220 1,151 1,160 19,000
1999/08/05 1,232 1,233 1,200 1,200 10,000
1999/08/04 1,248 1,251 1,210 1,211 19,000
1999/08/03 1,231 1,248 1,231 1,248 5,000
1999/08/02 1,232 1,232 1,213 1,231 16,000
1999/07/30 1,211 1,211 1,210 1,211 10,000
1999/07/29 1,180 1,182 1,175 1,175 9,000
1999/07/28 1,202 1,202 1,183 1,183 17,000
1999/07/27 1,249 1,278 1,249 1,259 10,000
1999/07/26 1,230 1,249 1,230 1,249 4,000
1999/07/23 1,209 1,230 1,208 1,210 18,000
1999/07/22 1,260 1,261 1,200 1,210 22,000
1999/07/21 1,236 1,300 1,236 1,300 23,000
1999/07/19 1,191 1,231 1,177 1,177 14,000
1999/07/16 1,250 1,250 1,185 1,190 7,000
1999/07/15 1,214 1,233 1,214 1,233 11,000
1999/07/14 1,180 1,213 1,180 1,213 14,000
1999/07/13 1,180 1,182 1,180 1,180 8,000
1999/07/12 1,210 1,210 1,200 1,206 11,000
1999/07/09 1,220 1,220 1,194 1,213 14,000
1999/07/08 1,201 1,201 1,180 1,181 14,000
1999/07/07 1,186 1,191 1,181 1,181 7,000
1999/07/06 1,183 1,187 1,180 1,180 7,000
1999/07/05 1,165 1,176 1,165 1,165 18,000
1999/07/02 1,200 1,200 1,180 1,180 7,000
1999/07/01 1,171 1,185 1,171 1,185 14,000
1999/06/30 1,239 1,239 1,150 1,150 30,000
1999/06/29 1,230 1,230 1,206 1,206 23,000
1999/06/28 1,233 1,233 1,230 1,230 9,000
1999/06/25 1,251 1,251 1,233 1,233 12,000
1999/06/24 1,289 1,290 1,251 1,251 20,000
1999/06/23 1,290 1,340 1,290 1,290 16,000
1999/06/22 1,350 1,350 1,323 1,340 16,000
1999/06/21 1,271 1,300 1,265 1,265 6,000
1999/06/18 1,330 1,330 1,290 1,290 8,000
1999/06/17 1,313 1,313 1,250 1,250 14,000
1999/06/16 1,333 1,333 1,293 1,313 17,000
1999/06/15 1,240 1,240 1,233 1,233 5,000
1999/06/14 1,250 1,270 1,240 1,240 13,000
1999/06/11 1,250 1,320 1,250 1,320 99,000
1999/06/10 1,299 1,300 1,279 1,290 31,000
1999/06/09 1,236 1,280 1,236 1,280 16,000
1999/06/08 1,235 1,274 1,235 1,274 10,000
1999/06/07 1,270 1,274 1,270 1,274 13,000
1999/06/04 1,270 1,275 1,262 1,270 10,000
1999/06/03 1,279 1,279 1,230 1,230 6,000
1999/06/02 1,300 1,300 1,271 1,280 27,000
1999/06/01 1,270 1,280 1,250 1,280 60,000
1999/05/31 1,219 1,250 1,200 1,250 33,000
1999/05/28 1,155 1,219 1,153 1,219 36,000
1999/05/27 1,140 1,154 1,140 1,154 8,000
1999/05/26 1,112 1,120 1,112 1,120 4,000
1999/05/25 1,149 1,149 1,111 1,111 9,000
1999/05/24 1,165 1,168 1,111 1,111 13,000
1999/05/21 1,126 1,130 1,125 1,130 13,000
1999/05/20 1,190 1,190 1,140 1,140 6,000
1999/05/19 1,179 1,179 1,130 1,150 24,000
1999/05/18 1,240 1,240 1,220 1,220 13,000
1999/05/17 1,180 1,232 1,163 1,232 31,000
1999/05/14 1,249 1,250 1,210 1,240 11,000
1999/05/13 1,230 1,240 1,201 1,240 43,000
1999/05/12 1,219 1,219 1,190 1,190 38,000
1999/05/11 1,215 1,220 1,178 1,218 23,000
1999/05/10 1,190 1,200 1,190 1,200 45,000
1999/05/07 1,199 1,199 1,130 1,190 70,000
1999/05/06 1,150 1,198 1,120 1,125 29,000
1999/04/30 1,179 1,179 1,100 1,100 35,000
1999/04/28 1,154 1,154 1,120 1,120 12,000
1999/04/27 1,199 1,199 1,153 1,160 5,000
1999/04/26 1,220 1,220 1,181 1,199 9,000
1999/04/23 1,179 1,180 1,179 1,180 5,000
1999/04/22 1,159 1,178 1,159 1,178 5,000
1999/04/21 1,178 1,180 1,152 1,179 18,000
1999/04/20 1,141 1,172 1,140 1,152 10,000
1999/04/19 1,138 1,180 1,138 1,180 23,000
1999/04/16 1,160 1,185 1,159 1,185 19,000
1999/04/15 1,189 1,189 1,115 1,115 10,000
1999/04/14 1,180 1,200 1,170 1,199 78,000
1999/04/13 1,154 1,170 1,148 1,170 21,000
1999/04/12 1,163 1,163 1,150 1,154 22,000
1999/04/09 1,135 1,170 1,115 1,123 28,000
1999/04/08 1,099 1,170 1,090 1,170 51,000
1999/04/07 1,080 1,090 1,038 1,089 36,000
1999/04/06 1,031 1,080 1,030 1,080 35,000
1999/04/05 1,032 1,049 1,028 1,028 12,000
1999/04/02 1,030 1,030 1,002 1,002 33,000
1999/04/01 1,050 1,057 1,030 1,030 50,000
1999/03/31 1,088 1,090 1,039 1,090 64,000
1999/03/30 1,050 1,050 1,038 1,048 19,000
1999/03/29 1,011 1,020 1,000 1,000 5,000
1999/03/26 1,024 1,038 986 987 8,000
1999/03/25 985 986 978 986 44,000
1999/03/24 1,010 1,010 990 990 31,000
1999/03/23 1,010 1,010 970 970 53,000
1999/03/19 1,007 1,013 1,007 1,010 54,000
1999/03/18 1,050 1,050 1,006 1,006 36,000
1999/03/17 1,075 1,075 1,050 1,050 28,000
1999/03/16 1,078 1,079 1,074 1,075 39,000
1999/03/15 1,078 1,080 1,045 1,078 80,000
1999/03/12 1,100 1,100 1,070 1,078 168,000
1999/03/11 1,095 1,095 1,082 1,085 29,000
1999/03/10 1,100 1,100 1,080 1,095 34,000
1999/03/09 1,092 1,092 1,070 1,070 27,000
1999/03/08 1,083 1,100 1,083 1,092 45,000
1999/03/05 1,050 1,080 1,050 1,070 74,000
1999/03/04 1,058 1,058 1,040 1,040 9,000
1999/03/03 1,015 1,018 995 1,018 10,000
1999/03/02 1,020 1,022 1,010 1,010 12,000
1999/03/01 1,007 1,068 1,007 1,060 31,000
1999/02/26 1,070 1,070 1,005 1,005 23,000
1999/02/25 1,050 1,050 1,049 1,050 34,000
1999/02/24 1,050 1,050 1,023 1,039 32,000
1999/02/23 1,011 1,044 1,011 1,029 14,000
1999/02/22 1,050 1,050 1,010 1,050 9,000
1999/02/19 1,031 1,043 1,003 1,040 21,000
1999/02/18 1,022 1,031 1,001 1,031 12,000
1999/02/17 1,042 1,042 1,002 1,002 10,000
1999/02/16 1,020 1,044 1,020 1,042 20,000
1999/02/15 987 1,025 987 988 7,000
1999/02/12 986 987 985 986 5,000
1999/02/10 1,000 1,020 980 980 13,000
1999/02/09 973 981 973 980 18,000
1999/02/08 1,041 1,041 1,039 1,040 6,000
1999/02/05 1,001 1,001 961 961 6,000
1999/02/04 1,000 1,050 1,000 1,050 2,000
1999/02/03 1,020 1,020 1,010 1,010 6,000
1999/02/02 1,074 1,074 1,056 1,057 20,000
1999/02/01 1,085 1,085 1,060 1,080 5,000
1999/01/29 1,082 1,082 1,050 1,070 19,000
1999/01/28 1,067 1,069 1,062 1,062 20,000
1999/01/27 1,070 1,070 1,061 1,061 15,000
1999/01/26 1,050 1,069 1,050 1,069 24,000
1999/01/25 1,070 1,070 1,067 1,070 12,000
1999/01/22 1,050 1,058 1,050 1,055 28,000
1999/01/21 1,000 1,051 1,000 1,050 36,000
1999/01/20 981 1,000 981 1,000 10,000
1999/01/19 950 961 950 961 8,000
1999/01/18 948 951 940 940 32,000
1999/01/14 951 955 950 952 19,000
1999/01/13 960 961 955 959 18,000
1999/01/12 975 975 960 962 13,000
1999/01/11 1,004 1,004 975 975 5,000
1999/01/08 979 980 975 975 15,000
1999/01/07 982 989 972 989 18,000
1999/01/06 956 961 955 961 25,000
1999/01/05 973 973 951 953 25,000
1999/01/04 1,003 1,003 968 968 16,000

このページの先頭へ